Log in

Tripadvisor Options Chain and Prices (NASDAQ:TRIP)

$27.98
-0.40 (-1.41 %)
(As of 11/21/2019 08:13 AM ET)
Today's Range
$27.80
Now: $27.98
$28.42
50-Day Range
$27.97
MA: $37.04
$41.08
52-Week Range
$27.67
Now: $27.98
$65.41
Volume3.88 million shs
Average Volume1.95 million shs
Market Capitalization$3.90 billion
P/E Ratio26.65
Dividend YieldN/A
Beta1.37

Options Chain

Tripadvisor (NASDAQ:TRIP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$46.50$0.025Call022.92704 (+0.584012)0.012682
11/22/2019$44.00$0.025Call0102.65615 (+0.548857)0.013767
11/22/2019$43.50$0.025Call01 (-2)2.64883 (+0.540864)0.015691
11/22/2019$42.50$0.025Call026 (-9)2.52518 (+0.529233)0.016075
11/22/2019$41.50$0.025Call024 (+14)2.39782 (+0.488801)0.016509
11/22/2019$41.00$0.025Call06 (-267)2.30273 (+0.485076)0.015542
11/22/2019$40.50$0.025Call00 (-32)2.28051 (+0.477362)0.017604
11/22/2019$40.00$0.025Call032.17697 (+0.462429)0.016304
11/22/2019$39.50$0.025Call07 (-11)2.1461 (+0.464155)0.018276
11/22/2019$39.00$0.025Call035 (+29)2.04672 (+0.439025)0.017185
11/22/2019$38.50$0.025Call011 (+7)1.97979 (+0.427016)0.017679
11/22/2019$38.00$0.025Call010 (+7)1.91159 (+0.414787)0.018217
11/22/2019$37.50$0.025Call0273 (+271)1.84206 (+0.402337)0.018803
11/22/2019$37.00$0.025Call032 (-6)1.77114 (+0.38966)0.019445
11/22/2019$36.50$0.025Call001.69876 (+0.37674)0.020152
11/22/2019$36.00$0.025Call0181.6249 (+0.363632)0.020938
11/22/2019$35.50$0.025Call061.5493 (+0.350126)0.021805
11/22/2019$35.00$0.025Call04 (-6)1.47204 (+0.336422)0.022782
11/22/2019$34.50$0.025Call03 (-7)1.39296 (+0.322432)0.023886
11/22/2019$34.00$0.025Call03 (-23)1.31201 (+0.308208)0.025151
11/22/2019$33.50$0.025Call038 (-14)1.22884 (+0.29354)0.026596
11/22/2019$33.00$0.025Call00 (-232)1.14349 (+0.278616)0.028289
11/22/2019$32.50$0.025Call00 (-71)1.0557 (+0.263355)0.030294
11/22/2019$32.00$0.025Call00 (-227)0.965242 (+0.247739)0.03271
11/22/2019$31.50$0.025Call010 (-54)0.871812 (+0.231784)0.035689
11/22/2019$31.00$0.025Call111 (-56)0.775037 (+0.215475)0.039465
11/22/2019$30.50$0.025Call0551 (+546)0.674409 (+0.198818)0.044437
11/22/2019$30.00$0.025Call199 (+61)0.569198 (+0.113916)0.051335
11/22/2019$29.50$0.025Call1187 (+175)0.458271 (+0.061825)0.061677
11/22/2019$29.00$0.075Call0108 (+98)0.463273 (+0.03742)0.152597
11/22/2019$28.50$0.200Call622299 (+274)0.489134 (+0.045372)0.312439
11/22/2019$28.00$0.375Call14460 (+20)0.464792 (+0.014827)0.499217
11/22/2019$27.50$0.675Call2159 (+147)0.473184 (+0.024008)0.696063
11/22/2019$27.00$1.050Call5015 (+14)0.454645 (-0.100433)0.859452
11/22/2019$26.50$1.575Call047 (+22)0.670719 (+0.148038)0.868756
11/22/2019$26.00$2.025Call012 (+11)0.6797930.931198
11/22/2019$25.50$2.200Call01001
11/22/2019$25.00$2.950Call032 (+29)01
11/22/2019$24.50$3.425Call0001
11/22/2019$24.00$4.000Call012 (+12)1.05365 (-0.120722)0.977624
11/22/2019$23.50$4.750Call012.11939 (+0.523638)0.883176
11/22/2019$23.00$4.950Call00
11/22/2019$22.50$5.600Call002.01263 (+0.791831)0.937971
11/22/2019$22.00$6.050Call010 (+10)1.9423 (+0.072383)0.959477
11/22/2019$21.50$6.450Call03
11/22/2019$20.50$7.600Call002.69049 (-0.569267)0.951718
11/22/2019$46.50$18.600Put003.47386 (+1.00954)-0.96906
11/22/2019$44.00$16.150Put003.45128 (+0.925266)-0.95258
11/22/2019$43.50$15.650Put003.37969-0.951792
11/22/2019$42.50$14.550Put002.60173 (-0.274827)-0.983472
11/22/2019$41.50$13.500Put000
11/22/2019$41.00$13.250Put003.40128 (+1.02023)-0.921002
11/22/2019$40.50$12.800Put00 (-1)3.484 (+1.32738)-0.907951
11/22/2019$40.00$12.100Put002.65412 (+0.24182)-0.961222
11/22/2019$39.50$11.450Put010 (+10)0
11/22/2019$39.00$11.200Put00 (-1)2.90024 (+0.938064)-0.927139
11/22/2019$38.50$10.450Put00 (-8)0
11/22/2019$38.00$10.100Put00 (-1)2.32969 (+0.057038)-0.956889
11/22/2019$37.50$9.650Put00 (-5)2.44806 (+0.950394)-0.937518
11/22/2019$37.00$8.950Put01 (-7)0
11/22/2019$36.50$8.200Put00 (-9)0
11/22/2019$36.00$8.200Put07 (-16)2.37271 (+0.824822)-0.914706
11/22/2019$35.50$7.500Put020
11/22/2019$35.00$7.150Put018 (-13)2.01521 (+0.835042)-0.926335
11/22/2019$34.50$6.900Put01 (-20)2.55173-0.84908
11/22/2019$34.00$6.300Put05 (-436)2.19552 (+1.13865)-0.869352
11/22/2019$33.50$5.650Put08 (-12)1.71172 (+0.406469)-0.915722
11/22/2019$33.00$5.200Put09 (-21)1.72584 (+0.509642)-0.890649
11/22/2019$32.50$4.900Put00 (-70)2.02903 (+1.01731)-0.822564
11/22/2019$32.00$4.050Put02 (-85)1.01719 (+0.094226)-0.962084
11/22/2019$31.50$3.600Put730 (-87)1.11638-0.921509
11/22/2019$31.00$3.000Put90110 (-82)0
11/22/2019$30.50$2.525Put0429 (+189)0.546366 (+0.169813)-0.984616
11/22/2019$30.00$2.100Put120 (-179)0.751043 (+0.281073)-0.890372
11/22/2019$29.50$0.000Put030 (+21)0
11/22/2019$29.00$1.075Put070 (+57)0.426539 (-0.032774)-0.871067
11/22/2019$28.50$0.675Put2208 (+203)0.424303 (+8.8E-05)-0.715331
11/22/2019$28.00$0.400Put162240 (+210)0.474165 (-0.008563)-0.500615
11/22/2019$27.50$0.175Put10149 (+146)0.443807 (-0.017083)-0.293384
11/22/2019$27.00$0.100Put0242 (-6)0.51479 (+0.087653)-0.169562
11/22/2019$26.50$0.025Put6199 (+110)0.481307 (-0.060389)-0.059118
11/22/2019$26.00$0.050Put090.705654 (+0.041345)-0.073973
11/22/2019$25.50$0.025Put013 (+10)0.726277 (+0.052003)-0.038493
11/22/2019$25.00$0.025Put050.863727 (+0.083842)-0.034718
11/22/2019$24.50$0.025Put0300.98971 (+0.103202)-0.029473
11/22/2019$24.00$0.025Put031.11819 (+0.131782)-0.026628
11/22/2019$23.50$0.025Put001.25175 (+0.16983)-0.024949
11/22/2019$23.00$0.025Put001.37965 (+0.204513)-0.023006
11/22/2019$22.50$0.025Put001.4886 (+0.202016)-0.020081
11/22/2019$22.00$0.025Put001.62675 (+0.233736)-0.018993
11/22/2019$21.50$0.025Put001.75451 (+0.26195)-0.017365
11/22/2019$20.50$0.025Put002.03479 (+0.304364)-0.015326
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/21/2019 by MarketBeat.com Staff

Featured Article: What is the G-20?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel